PER
2021/09/16~2022/02/14
株価&PERの推移
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
---|
2022 |
02/14 | 857 | 872 | 822 | 863 | +10.78% | 4,340,200 | 470億899万 | -0.35% | 10.65 | 0.93 |
02/10 | 787 | 796 | 771 | 779 | +0.39% | 977,000 | 424億3337万 | -9.63% | 9.62 | 0.84 |
02/09 | 782 | 786 | 758 | 776 | +1.17% | 1,327,500 | 422億6996万 | -9.98% | 9.58 | 0.84 |
02/08 | 766 | 781 | 753 | 767 | -2.17% | 1,697,700 | 417億7971万 | -11.02% | 9.47 | 0.83 |
02/07 | 800 | 804 | 772 | 784 | -3.57% | 1,825,700 | 427億573万 | -9.26% | 9.68 | 0.85 |
02/04 | 811 | 824 | 789 | 813 | -1.57% | 1,531,000 | 442億8541万 | -5.9% | 10.04 | 0.88 |
02/03 | 826 | 846 | 812 | 826 | -1.31% | 1,508,700 | 449億9354万 | -4.07% | 10.2 | 0.89 |
02/02 | 889 | 903 | 837 | 837 | -4.67% | 2,325,800 | 455億9272万 | -2.33% | 10.33 | 0.91 |
02/01 | 878 | 900 | 872 | 878 | +1.62% | 1,389,400 | 478億2606万 | +2.81% | 10.84 | 0.95 |
01/31 | 849 | 874 | 840 | 864 | +0.47% | 1,550,700 | 470億6346万 | +1.77% | 10.66 | 0.94 |
01/28 | 821 | 862 | 814 | 860 | +6.3% | 2,214,800 | 468億4557万 | +1.9% | 10.62 | 0.93 |
01/27 | 870 | 874 | 791 | 809 | -5.93% | 3,099,500 | 440億6752万 | -3.58% | 9.99 | 0.88 |
01/26 | 832 | 863 | 827 | 860 | +4.12% | 1,465,500 | 468億4557万 | +2.75% | 10.62 | 0.93 |
01/25 | 868 | 883 | 810 | 826 | -5.38% | 2,467,000 | 449億9354万 | -0.96% | 10.2 | 0.89 |
01/24 | 853 | 885 | 839 | 873 | -0.34% | 2,024,400 | 475億5370万 | +4.93% | 10.78 | 0.95 |
01/21 | 908 | 922 | 864 | 876 | -6.21% | 2,700,000 | 477億836万 | +5.67% | 10.81 | 0.95 |
01/20 | 918 | 934 | 866 | 934 | +1.74% | 2,586,300 | 508億6713万 | +13.35% | 11.53 | 1.01 |
01/19 | 936 | 956 | 888 | 918 | -3.16% | 3,418,900 | 499億9574万 | +12.22% | 11.33 | 0.99 |
01/18 | 956 | 1,000 | 940 | 948 | +0.21% | 4,125,800 | 516億2959万 | +16.61% | 11.7 | 1.03 |
01/17 | 975 | 987 | 921 | 946 | 0% | 3,363,100 | 515億2067万 | +17.08% | 11.67 | 1.02 |
01/14 | 931 | 968 | 925 | 946 | 0% | 2,667,200 | 515億2067万 | +17.81% | 11.67 | 1.02 |
01/13 | 948 | 995 | 937 | 946 | +0.11% | 4,055,600 | 515億2067万 | +18.7% | 11.67 | 1.02 |
01/12 | 909 | 970 | 906 | 945 | +2.27% | 3,949,800 | 514億6621万 | +19.47% | 11.66 | 1.02 |
01/11 | 940 | 958 | 883 | 924 | +9.22% | 5,898,300 | 503億2251万 | +17.56% | 11.4 | 1 |
01/07 | 795 | 851 | 792 | 846 | +11.76% | 4,650,000 | 460億7451万 | +8.32% | 10.44 | 0.92 |
01/06 | 770 | 781 | 747 | 757 | -3.69% | 1,109,700 | 412億2743万 | -3.07% | 9.34 | 0.82 |
01/05 | 799 | 799 | 775 | 786 | -0.51% | 658,800 | 428億681万 | +0.38% | 9.7 | 0.85 |
01/04 | 796 | 800 | 768 | 790 | -1.13% | 1,497,600 | 430億2466万 | +0.51% | 9.75 | 0.86 |
2021 |
12/30 | 774 | 803 | 758 | 799 | +2.3% | 864,100 | 435億1481万 | +1.14% | - | 1.42 |
12/29 | 744 | 782 | 739 | 781 | +5.11% | 685,800 | 425億3450万 | -1.64% | - | 1.39 |
12/28 | 744 | 750 | 734 | 743 | +0.81% | 701,900 | 404億6496万 | -7.01% | - | 1.32 |
12/27 | 758 | 758 | 730 | 737 | -2.38% | 1,001,100 | 401億3819万 | -8.79% | - | 1.31 |
12/24 | 761 | 774 | 753 | 755 | +1.21% | 677,800 | 411億1850万 | -7.59% | - | 1.34 |
12/23 | 759 | 761 | 738 | 746 | +0.27% | 644,500 | 406億2835万 | -9.9% | - | 1.33 |
12/22 | 743 | 751 | 718 | 744 | +0.4% | 1,172,400 | 405億1943万 | -11.43% | - | 1.32 |
12/21 | 755 | 758 | 733 | 741 | -1.46% | 1,110,800 | 403億5604万 | -12.62% | - | 1.32 |
12/20 | 768 | 769 | 743 | 752 | -3.96% | 1,100,100 | 409億5512万 | -12.15% | - | 1.34 |
12/17 | 774 | 791 | 771 | 783 | -0.38% | 493,900 | 426億4343万 | -9.27% | - | 1.39 |
12/16 | 801 | 801 | 783 | 786 | +0.26% | 679,900 | 428億681万 | -9.34% | - | 1.4 |
12/15 | 768 | 789 | 762 | 784 | +3.02% | 704,800 | 426億9789万 | -10.19% | - | 1.4 |
12/14 | 766 | 773 | 744 | 761 | -2.56% | 1,420,500 | 414億4527万 | -13.33% | - | 1.36 |
12/13 | 800 | 804 | 780 | 781 | -1.39% | 502,500 | 425億3450万 | -11.75% | - | 1.39 |
12/10 | 804 | 807 | 783 | 792 | -3.3% | 995,100 | 431億3358万 | -11.11% | - | 1.41 |
12/09 | 827 | 837 | 815 | 819 | -2.15% | 745,100 | 446億405万 | -8.7% | - | 1.46 |
12/08 | 830 | 845 | 811 | 837 | +4.49% | 950,200 | 455億8435万 | -7.21% | - | 1.49 |
12/07 | 801 | 806 | 786 | 801 | +1.14% | 1,008,300 | 436億2374万 | -11.59% | - | 1.43 |
12/06 | 813 | 813 | 771 | 792 | -2.58% | 1,032,300 | 431億3358万 | -12.97% | - | 1.41 |
12/03 | 810 | 817 | 791 | 813 | +2.14% | 1,124,300 | 442億7728万 | -10.95% | - | 1.45 |
12/02 | 818 | 825 | 789 | 796 | -4.9% | 1,684,600 | 433億5143万 | -13.29% | - | 1.42 |
12/01 | 831 | 842 | 791 | 837 | +0.97% | 1,313,500 | 455億8435万 | -9.32% | - | 1.49 |
11/30 | 871 | 871 | 829 | 829 | -2.59% | 1,349,400 | 451億4866万 | -10.48% | - | 1.48 |
11/29 | 868 | 884 | 839 | 851 | -5.23% | 2,252,300 | 463億4682万 | -8.4% | - | 1.52 |
11/26 | 895 | 917 | 889 | 898 | +0.22% | 1,286,700 | 489億651万 | -3.75% | - | 1.6 |
11/25 | 918 | 929 | 896 | 896 | -1.54% | 1,142,900 | 487億9759万 | -4.07% | - | 1.6 |
11/24 | 939 | 943 | 896 | 910 | -4.21% | 1,922,900 | 495億6005万 | -2.67% | - | 1.62 |
11/22 | 972 | 976 | 941 | 950 | -2.26% | 1,388,700 | 517億3852万 | +1.5% | - | 1.69 |
11/19 | 1,049 | 1,064 | 971 | 972 | -6.18% | 2,562,800 | 529億3667万 | +3.96% | - | 1.73 |
11/18 | 1,047 | 1,078 | 1,021 | 1,036 | -0.19% | 3,699,400 | 564億2221万 | +11.28% | - | 1.84 |
11/17 | 963 | 1,055 | 961 | 1,038 | +9.84% | 5,803,300 | 565億3114万 | +12.46% | - | 1.85 |
11/16 | 905 | 948 | 866 | 945 | +0.53% | 4,690,000 | 514億6621万 | +3.28% | - | 1.68 |
11/15 | 941 | 965 | 921 | 940 | +0.64% | 1,714,800 | 511億9390万 | +3.18% | - | 1.67 |
11/12 | 902 | 948 | 873 | 934 | +7.11% | 2,438,600 | 508億6713万 | +2.98% | - | 1.66 |
11/11 | 921 | 930 | 851 | 872 | -6.64% | 2,910,900 | 474億9051万 | -3.54% | - | 1.55 |
11/10 | 930 | 957 | 914 | 934 | +0.76% | 1,723,200 | 508億6713万 | +3.43% | - | 1.66 |
11/09 | 927 | 942 | 921 | 927 | -0.22% | 863,000 | 504億8590万 | +3.11% | - | 1.65 |
11/08 | 931 | 944 | 922 | 929 | -0.54% | 795,200 | 505億9482万 | +3.91% | - | 1.65 |
11/05 | 944 | 949 | 905 | 934 | -0.11% | 1,231,900 | 508億6713万 | +4.83% | - | 1.66 |
11/04 | 945 | 954 | 934 | 935 | 0% | 750,700 | 509億2159万 | +5.41% | - | 1.67 |
11/02 | 940 | 950 | 920 | 935 | -0.11% | 761,400 | 509億2159万 | +5.65% | - | 1.67 |
11/01 | 896 | 952 | 894 | 936 | +2.74% | 1,478,000 | 509億7605万 | +6% | - | 1.67 |
10/29 | 855 | 911 | 855 | 911 | +5.44% | 2,395,900 | 496億1451万 | +3.41% | - | 1.62 |
10/28 | 921 | 922 | 844 | 864 | -8.09% | 2,628,200 | 470億5482万 | -1.93% | - | 1.54 |
10/27 | 942 | 977 | 924 | 940 | +0.97% | 1,345,300 | 511億9390万 | +6.46% | - | 1.67 |
10/26 | 918 | 940 | 907 | 931 | +2.76% | 932,400 | 507億374万 | +5.68% | - | 1.66 |
10/25 | 896 | 906 | 884 | 906 | -0.55% | 924,700 | 493億4220万 | +2.72% | - | 1.61 |
10/22 | 919 | 923 | 901 | 911 | -2.15% | 1,311,700 | 496億1451万 | +2.94% | - | 1.62 |
10/21 | 925 | 963 | 924 | 931 | -0.96% | 1,214,300 | 507億374万 | +4.72% | - | 1.66 |
10/20 | 923 | 955 | 919 | 940 | +2.06% | 1,170,700 | 511億9390万 | +5.5% | - | 1.67 |
10/19 | 941 | 952 | 908 | 921 | -0.86% | 1,121,700 | 501億5913万 | +3.37% | - | 1.64 |
10/18 | 935 | 940 | 911 | 929 | +0.22% | 1,019,600 | 505億9482万 | +4.26% | - | 1.65 |
10/15 | 894 | 928 | 874 | 927 | +5.34% | 1,940,400 | 504億8590万 | +4.27% | - | 1.65 |
10/14 | 829 | 885 | 826 | 880 | +7.32% | 1,586,200 | 479億2620万 | -0.79% | - | 1.57 |
10/13 | 835 | 835 | 803 | 820 | -2.61% | 1,128,800 | 446億5851万 | -7.66% | - | 1.46 |
10/12 | 852 | 862 | 835 | 842 | -1.52% | 808,200 | 458億5666万 | -5.39% | - | 1.5 |
10/11 | 833 | 859 | 826 | 855 | +2.52% | 875,600 | 465億6466万 | -4.04% | - | 1.52 |
10/08 | 878 | 880 | 825 | 834 | -3.7% | 1,388,600 | 454億2097万 | -6.5% | - | 1.49 |
10/07 | 849 | 874 | 842 | 866 | +2.73% | 1,284,200 | 471億6374万 | -3.24% | - | 1.54 |
10/06 | 839 | 870 | 828 | 843 | +2.31% | 1,651,700 | 459億1112万 | -5.7% | - | 1.5 |
10/05 | 797 | 829 | 787 | 824 | +1.73% | 1,759,100 | 448億7635万 | -7.62% | - | 1.47 |
10/04 | 832 | 843 | 798 | 810 | -3.46% | 1,640,600 | 441億1389万 | -9.09% | - | 1.44 |
10/01 | 837 | 854 | 824 | 839 | -2.1% | 1,343,100 | 456億9328万 | -6.05% | - | 1.49 |
09/30 | 872 | 874 | 840 | 857 | -2.39% | 1,415,200 | 466億7359万 | -3.82% | - | 1.53 |
09/29 | 861 | 884 | 851 | 878 | -0.11% | 1,199,400 | 478億1728万 | -1.35% | - | 1.56 |
09/28 | 898 | 898 | 860 | 879 | -1.35% | 1,260,600 | 478億7174万 | -0.79% | - | 1.57 |
09/27 | 903 | 911 | 881 | 891 | -1.44% | 1,071,300 | 485億2528万 | +1.25% | - | 1.59 |
09/24 | 938 | 939 | 900 | 904 | -1.42% | 1,716,700 | 492億3328万 | +3.43% | - | 1.61 |
09/22 | 903 | 925 | 880 | 917 | +1.89% | 1,579,900 | 499億4128万 | +5.77% | - | 1.63 |
09/21 | 932 | 935 | 882 | 900 | -5.96% | 2,361,000 | 490億1544万 | +5.02% | - | 1.6 |
09/17 | 995 | 995 | 941 | 957 | -2.35% | 1,942,100 | 521億1975万 | +13.12% | - | 1.7 |
09/16 | 994 | 1,000 | 956 | 980 | -1.01% | 2,954,500 | 533億7236万 | +17.51% | - | 1.75 |